SMPL - The Simply Good Foods Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201818.0018.1117.9618.0418.04476,162
Sep 20, 201818.0818.0918.0018.0118.01312,900
Sep 19, 201818.4418.6018.0018.0218.02492,900
Sep 18, 201818.2418.4818.2218.4618.461,640,800
Sep 17, 201818.0318.0717.9418.0618.06377,300
Sep 14, 201818.0518.1117.9518.0518.05197,300
Sep 13, 201818.2018.3017.7718.0018.00208,800
Sep 12, 201818.0918.2418.0418.2018.20473,100
Sep 11, 201818.1318.2518.0418.1518.15384,500
Sep 10, 201818.0518.2018.0018.1118.11438,900
Sep 07, 201817.8718.0817.6518.0318.03250,700
Sep 06, 201818.0118.0617.7517.8817.88161,000
Sep 05, 201818.1118.2317.9618.0018.00462,600
Sep 04, 201817.9318.1917.8918.1118.11380,800
Aug 31, 201817.9718.0317.9518.0018.00327,700
Aug 30, 201817.9418.0017.7817.9317.93124,300
Aug 29, 201818.2018.2017.7817.9317.93249,200
Aug 28, 201817.7617.8417.4317.8117.81163,200
Aug 27, 201818.0418.1917.7517.7817.78173,000
Aug 24, 201817.9418.0217.8417.9817.98242,500
Aug 23, 201817.6318.0117.5617.9517.95365,300
Aug 22, 201817.5917.7017.4417.6717.67174,800
Aug 21, 201817.5417.6117.2717.5117.51470,000
Aug 20, 201817.8517.9717.5117.5517.55253,800
Aug 17, 201817.6617.8617.5117.8517.85312,100
Aug 16, 201817.6617.8117.5717.6417.64315,900
Aug 15, 201818.1818.2417.5917.6217.62333,100
Aug 14, 201817.6318.1417.5817.9517.95655,700
Aug 13, 201817.8517.8617.5017.5717.57697,000
Aug 10, 201817.2617.8917.2317.7617.76611,500
Aug 09, 201817.4217.5817.2517.3517.35605,800
Aug 08, 201816.9217.2916.8617.2117.21389,300
Aug 07, 201816.6016.8716.5116.8716.87207,800
Aug 06, 201816.7716.7716.4916.5316.53255,000
Aug 03, 201816.7717.0016.6716.6816.68509,100
Aug 02, 201816.6416.8016.4016.6916.69274,400
Aug 01, 201816.6416.7816.5016.6316.63319,500
Jul 31, 201816.5016.7016.4416.6816.68267,300
Jul 30, 201816.9217.0516.5516.5916.59241,300
Jul 27, 201817.1017.2516.8516.8616.86340,100
Jul 26, 201817.0917.2116.9717.1617.16288,800
Jul 25, 201816.9317.1516.8717.0717.07490,200
Jul 24, 201816.8317.0016.8016.9016.90481,700
Jul 23, 201817.0317.0316.6416.8516.85404,200
Jul 20, 201816.9017.0716.9017.0417.04393,500
Jul 19, 201816.7216.9616.6116.9316.93316,600
Jul 18, 201816.6816.8916.4616.7216.72940,800
Jul 17, 201816.7517.0316.6116.8216.82803,000
Jul 16, 201817.3517.3516.7116.7516.75900,800
Jul 13, 201817.2817.5617.2117.2217.22989,800
Jul 12, 201817.0517.4816.9717.3217.321,305,000
Jul 11, 201816.9817.2816.6717.0417.041,992,100
Jul 10, 201816.9617.0015.7116.8816.884,893,000
Jul 09, 201815.3415.8115.0715.1515.151,492,700
Jul 06, 201815.0415.3515.0415.1515.15538,100
Jul 05, 201815.0415.1214.8915.0515.05596,900
Jul 03, 201815.2215.2614.9615.0515.05310,600
Jul 02, 201814.5115.2714.4015.1915.191,844,800
Jun 29, 201814.4614.6314.3014.4414.441,399,600
Jun 28, 201814.0814.5414.0814.4914.49872,400
Jun 27, 201813.9714.3913.9114.1214.12774,100
Jun 26, 201813.7214.2313.7014.0114.011,435,100
Jun 25, 201813.3213.9013.3213.7013.701,084,500
Jun 22, 201813.4113.4113.0313.3513.358,276,300
Jun 21, 201813.8313.8813.3513.4213.42494,300
Jun 20, 201813.7713.8413.6113.8313.831,134,600
Jun 19, 201813.6013.8513.5813.7113.71289,900
Jun 18, 201813.5813.8313.5013.6013.60313,100
Jun 15, 201813.5713.7413.2613.6013.60718,000
Jun 14, 201813.5813.7813.5013.5913.594,623,100
Jun 13, 201813.5813.8113.4713.5813.58267,100
Jun 12, 201813.5613.8613.2713.5713.57538,900
Jun 11, 201813.3713.6413.3713.5313.53369,200
Jun 08, 201813.3813.6013.3413.3813.38233,700
Jun 07, 201813.3913.5513.2613.3913.39385,300
Jun 06, 201813.4313.5313.1913.4513.45781,900
Jun 05, 201813.1413.4812.9913.3513.351,406,100
Jun 04, 201813.1613.2412.9613.1813.18438,500
Jun 01, 201813.2413.4913.1613.1713.17591,400
May 31, 201813.8213.9813.2013.2513.25540,700
May 30, 201813.7614.1113.7313.7613.76649,900
May 29, 201813.7013.8613.6513.7213.72245,300
May 25, 201813.7714.0213.7113.7713.77361,300
May 24, 201813.8513.9613.8413.8913.89148,800
May 23, 201813.9714.4113.8813.9213.92140,000
May 22, 201814.2014.2413.9113.9513.95176,300
May 21, 201814.2014.3014.1414.1614.16102,500
May 18, 201814.0514.2213.8514.1414.14194,400
May 17, 201813.9914.1613.9114.0014.00211,600
May 16, 201814.1814.4313.9613.9613.96188,800
May 15, 201814.1614.2513.9514.2114.21438,000
May 14, 201813.9514.9813.8413.9813.98997,400
May 11, 201813.8413.9613.7913.9313.93148,800
May 10, 201813.6513.8413.6213.8213.82362,100
May 09, 201813.3013.7413.0913.6713.67325,600
May 08, 201812.8413.3812.7713.3713.37696,500
May 07, 201812.7512.9012.6412.8612.86279,600
May 04, 201812.2612.8612.2612.7512.75272,200
May 03, 201812.3912.7512.1412.2812.28368,500
May 02, 201812.8512.9212.3612.3912.391,383,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...